Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 10.58 | 10.60 | 10.54 | 10.60 | 110,531 | +0.02(+0.21%) |
Oct 28, 2010 | 10.62 | 10.62 | 10.52 | 10.57 | 62,657 | +0.02(+0.21%) |
Oct 27, 2010 | 10.51 | 10.55 | 10.45 | 10.55 | 107,317 | -0.08(-0.75%) |
Oct 25, 2010 | 10.70 | 10.70 | 10.62 | 10.63 | 57,592 | +0.01(+0.14%) |
Oct 22, 2010 | 10.62 | 10.62 | 10.59 | 10.62 | 38,327 | -0.01(-0.14%) |
Oct 21, 2010 | 10.69 | 10.70 | 10.57 | 10.63 | 71,786 | +0.00(+0.00%) |
Oct 20, 2010 | 10.55 | 10.65 | 10.53 | 10.63 | 108,850 | +0.12(+1.17%) |
Oct 19, 2010 | 10.58 | 10.60 | 10.48 | 10.51 | 188,685 | -0.14(-1.35%) |
Oct 18, 2010 | 10.63 | 10.65 | 10.59 | 10.65 | 144,941 | +0.06(+0.60%) |
Oct 15, 2010 | 10.69 | 10.72 | 10.56 | 10.59 | 159,958 | +0.01(+0.14%) |
Oct 14, 2010 | 10.62 | 10.62 | 10.52 | 10.57 | 268,839 | -0.01(-0.12%) |
Oct 13, 2010 | 10.58 | 10.61 | 10.52 | 10.59 | 139,143 | +0.09(+0.81%) |
Oct 12, 2010 | 10.45 | 10.52 | 10.42 | 10.50 | 43,135 | +0.01(+0.14%) |
Oct 11, 2010 | 10.54 | 10.54 | 10.49 | 10.49 | 136,161 | -0.02(-0.21%) |
Oct 08, 2010 | 10.51 | 10.52 | 10.43 | 10.51 | 419,415 | +0.05(+0.49%) |
Oct 07, 2010 | 10.53 | 10.53 | 10.42 | 10.46 | 320,724 | -0.01(-0.06%) |
Oct 06, 2010 | 10.50 | 10.51 | 10.44 | 10.46 | 95,159 | -0.00(-0.01%) |
Oct 05, 2010 | 10.38 | 10.48 | 10.37 | 10.46 | 143,485 | +0.18(+1.76%) |
Oct 04, 2010 | 10.37 | 10.37 | 10.25 | 10.28 | 45,025 | -0.05(-0.49%) |
Oct 01, 2010 | 10.33 | 10.38 | 10.30 | 10.33 | 71,384 | +0.02(+0.21%) |
Sep 30, 2010 | 10.38 | 10.43 | 10.27 | 10.31 | 67,902 | +0.00(+0.00%) |
Sep 29, 2010 | 10.32 | 10.34 | 10.28 | 10.31 | 91,072 | -0.03(-0.28%) |
Sep 28, 2010 | 10.30 | 10.34 | 10.22 | 10.34 | 85,204 | +0.07(+0.64%) |
Sep 27, 2010 | 10.38 | 10.38 | 10.28 | 10.28 | 114,621 | -0.02(-0.21%) |
Sep 24, 2010 | 10.22 | 10.31 | 10.20 | 10.30 | 41,185 | +0.18(+1.79%) |
Sep 23, 2010 | 10.15 | 10.22 | 10.12 | 10.12 | 86,998 | -0.10(-0.97%) |
Sep 22, 2010 | 10.22 | 10.29 | 10.20 | 10.22 | 95,111 | -0.02(-0.22%) |
Sep 21, 2010 | 10.29 | 10.31 | 10.22 | 10.24 | 81,704 | -0.04(-0.38%) |
Sep 20, 2010 | 10.20 | 10.28 | 10.14 | 10.28 | 68,359 | +0.14(+1.42%) |
Sep 17, 2010 | 10.13 | 10.16 | 10.11 | 10.13 | 38,975 | -0.01(-0.07%) |
Sep 15, 2010 | 10.10 | 10.14 | 10.04 | 10.14 | 129,683 | +0.04(+0.36%) |
Sep 14, 2010 | 10.09 | 10.14 | 10.07 | 10.10 | 62,153 | -0.01(-0.07%) |
Sep 13, 2010 | 10.09 | 10.11 | 10.07 | 10.11 | 47,529 | +0.09(+0.93%) |
Sep 10, 2010 | 10.01 | 10.03 | 9.985 | 10.02 | 97,528 | +0.03(+0.29%) |
Sep 09, 2010 | 10.05 | 10.05 | 9.961 | 9.989 | 427,981 | +0.06(+0.58%) |
Sep 08, 2010 | 9.903 | 9.997 | 9.903 | 9.932 | 112,275 | +0.03(+0.29%) |
Sep 07, 2010 | 9.968 | 9.968 | 9.896 | 9.903 | 87,996 | -0.09(-0.87%) |
Sep 03, 2010 | 9.992 | 10.00 | 9.938 | 9.989 | 355,702 | +0.09(+0.89%) |
Sep 02, 2010 | 9.903 | 9.910 | 9.845 | 9.902 | 147,350 | +0.05(+0.50%) |
Sep 01, 2010 | 9.745 | 9.853 | 9.730 | 9.853 | 95,454 | +0.24(+2.47%) |
Aug 31, 2010 | 9.579 | 9.658 | 9.536 | 9.615 | 42,803 | -0.01(-0.06%) |
Aug 30, 2010 | 9.716 | 9.730 | 9.615 | 9.621 | 158,198 | -0.12(-1.20%) |
Aug 27, 2010 | 9.737 | 9.745 | 9.514 | 9.737 | 171,318 | +0.15(+1.58%) |
Aug 26, 2010 | 9.637 | 9.665 | 9.551 | 9.586 | 57,668 | -0.03(-0.29%) |
Aug 25, 2010 | 9.543 | 9.637 | 9.500 | 9.614 | 190,315 | +0.03(+0.29%) |
Aug 24, 2010 | 9.557 | 9.629 | 9.485 | 9.586 | 100,434 | -0.09(-0.89%) |
Aug 23, 2010 | 9.766 | 9.773 | 9.673 | 9.673 | 87,385 | -0.02(-0.22%) |
Aug 20, 2010 | 9.665 | 9.694 | 9.628 | 9.694 | 241,725 | -0.02(-0.22%) |
Aug 19, 2010 | 9.853 | 9.853 | 9.673 | 9.716 | 51,864 | -0.16(-1.60%) |
Aug 18, 2010 | 9.874 | 9.896 | 9.815 | 9.874 | 39,314 | +0.01(+0.15%) |
Aug 17, 2010 | 9.791 | 9.909 | 9.782 | 9.860 | 47,509 | +0.14(+1.41%) |
Aug 16, 2010 | 9.680 | 9.752 | 9.629 | 9.723 | 74,510 | -0.01(-0.07%) |
Aug 13, 2010 | 9.730 | 9.781 | 9.723 | 9.730 | 45,951 | +0.00(+0.00%) |
Aug 12, 2010 | 9.637 | 9.752 | 9.637 | 9.730 | 48,730 | -0.04(-0.44%) |
Aug 11, 2010 | 9.903 | 9.903 | 9.759 | 9.773 | 70,624 | -0.24(-2.38%) |
Aug 10, 2010 | 9.968 | 10.06 | 9.917 | 10.01 | 45,051 | -0.04(-0.36%) |
Aug 09, 2010 | 10.02 | 10.05 | 10.01 | 10.05 | 82,781 | +0.06(+0.61%) |
Aug 06, 2010 | 9.987 | 9.989 | 9.867 | 9.987 | 29,950 | -0.02(-0.24%) |
Aug 05, 2010 | 9.997 | 10.02 | 9.982 | 10.01 | 36,991 | -0.03(-0.29%) |
Aug 04, 2010 | 10.02 | 10.04 | 9.989 | 10.04 | 76,437 | +0.07(+0.66%) |
Aug 03, 2010 | 10.00 | 10.03 | 9.962 | 9.974 | 38,568 | -0.04(-0.45%) |